Pan American Silver Corp. (NQ: PAAS )

19.67 -0.85 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.87 14.15 13.67 13.72 800,062 -0.17(-1.22%)
Apr 28, 2005 13.78 14.18 13.58 13.89 929,750 -0.09(-0.64%)
Apr 27, 2005 14.87 14.91 13.95 13.98 1,380,682 -1.00(-6.68%)
Apr 26, 2005 15.36 15.39 14.96 14.98 558,507 -0.20(-1.32%)
Apr 25, 2005 15.20 15.22 14.62 15.18 866,406 +0.06(+0.40%)
Apr 22, 2005 15.27 15.43 15.08 15.12 494,699 +0.04(+0.27%)
Apr 21, 2005 15.23 15.45 14.93 15.08 467,374 -0.10(-0.66%)
Apr 20, 2005 15.17 15.78 15.10 15.18 754,872 -0.09(-0.59%)
Apr 19, 2005 14.70 15.35 14.64 15.27 843,537 +0.68(+4.66%)
Apr 18, 2005 14.45 14.74 14.30 14.59 642,605 +0.19(+1.32%)
Apr 15, 2005 14.39 14.95 14.35 14.40 841,975 -0.08(-0.55%)
Apr 14, 2005 14.92 14.98 14.35 14.48 1,293,633 -0.54(-3.63%)
Apr 13, 2005 15.19 15.33 14.99 15.03 884,410 -0.26(-1.73%)
Apr 12, 2005 15.48 15.56 15.11 15.29 853,276 -0.19(-1.23%)
Apr 11, 2005 15.68 15.75 15.34 15.48 671,314 +0.08(+0.52%)
Apr 08, 2005 15.69 15.75 15.30 15.40 741,458 -0.22(-1.41%)
Apr 07, 2005 15.76 15.95 15.44 15.62 532,627 +0.03(+0.19%)
Apr 06, 2005 15.65 16.11 15.34 15.59 661,543 +0.12(+0.78%)
Apr 05, 2005 15.63 15.86 15.42 15.47 529,145 +0.06(+0.39%)
Apr 04, 2005 15.50 15.52 15.02 15.41 881,967 -0.17(-1.09%)
Apr 01, 2005 15.80 15.98 15.42 15.58 596,691 -0.28(-1.73%)
Mar 31, 2005 15.89 15.98 15.50 15.86 725,682 +0.09(+0.54%)
Mar 30, 2005 15.00 15.80 14.99 15.77 1,052,149 +0.81(+5.41%)
Mar 29, 2005 15.14 15.48 14.89 14.96 826,417 -0.17(-1.12%)
Mar 28, 2005 15.10 15.35 15.10 15.13 664,860 -0.03(-0.20%)
Mar 24, 2005 15.37 15.68 15.15 15.16 743,896 -0.22(-1.43%)
Mar 23, 2005 15.53 15.75 15.31 15.38 883,420 -0.24(-1.54%)
Mar 22, 2005 16.28 16.33 15.53 15.62 882,455 -0.36(-2.25%)
Mar 21, 2005 16.13 16.19 15.92 15.98 779,476 -0.48(-2.92%)
Mar 18, 2005 16.61 16.80 16.37 16.46 526,176 -0.27(-1.61%)
Mar 17, 2005 16.70 16.88 16.51 16.73 509,848 -0.07(-0.42%)
Mar 16, 2005 16.91 17.24 16.78 16.80 442,918 -0.10(-0.59%)
Mar 15, 2005 17.00 17.15 16.76 16.90 422,329 -0.06(-0.35%)
Mar 14, 2005 16.82 17.10 16.65 16.96 497,858 -0.19(-1.11%)
Mar 11, 2005 17.25 17.42 17.05 17.15 505,534 +0.10(+0.59%)
Mar 10, 2005 17.60 17.60 16.95 17.05 702,710 -0.48(-2.74%)
Mar 09, 2005 17.58 17.93 17.33 17.53 1,017,422 -0.06(-0.34%)
Mar 08, 2005 17.26 17.75 17.13 17.59 1,024,174 +0.64(+3.78%)
Mar 07, 2005 17.02 17.25 16.72 16.95 659,434 -0.16(-0.94%)
Mar 04, 2005 16.25 17.24 16.20 17.11 1,434,392 +1.07(+6.67%)
Mar 03, 2005 16.24 16.38 15.79 16.04 1,229,557 -0.29(-1.77%)
Mar 02, 2005 16.38 16.55 16.15 16.33 772,401 -0.01(-0.07%)
Mar 01, 2005 16.98 16.98 16.26 16.34 788,767 -0.56(-3.31%)
Feb 28, 2005 17.20 17.25 16.74 16.90 723,633 -0.11(-0.65%)
Feb 25, 2005 16.79 17.15 16.66 17.01 647,289 +0.26(+1.55%)
Feb 24, 2005 17.40 17.40 16.72 16.75 1,028,491 -0.58(-3.35%)
Feb 23, 2005 17.40 17.40 16.95 17.33 732,713 -0.13(-0.74%)
Feb 22, 2005 16.85 17.54 16.82 17.46 1,393,660 +0.77(+4.61%)
Feb 18, 2005 16.51 16.75 16.40 16.69 919,381 +0.18(+1.09%)
Feb 17, 2005 16.32 16.51 16.12 16.51 598,895 +0.39(+2.42%)
Feb 16, 2005 16.00 16.32 15.64 16.12 778,710 +0.06(+0.37%)
Feb 15, 2005 16.10 16.34 15.78 16.06 884,123 +0.00(+0.00%)
Feb 14, 2005 16.30 16.35 15.98 16.06 680,668 +0.19(+1.20%)
Feb 11, 2005 15.93 16.13 15.82 15.87 1,015,099 +0.15(+0.95%)
Feb 10, 2005 14.99 15.84 14.99 15.72 1,175,088 +0.84(+5.65%)
Feb 09, 2005 14.42 14.93 14.40 14.88 633,656 +0.34(+2.34%)
Feb 08, 2005 14.60 14.74 14.37 14.54 506,294 -0.01(-0.07%)
Feb 07, 2005 14.70 14.83 14.37 14.55 645,587 -0.24(-1.62%)
Feb 04, 2005 14.96 15.18 14.68 14.79 515,980 -0.21(-1.40%)
Feb 03, 2005 14.90 15.12 14.75 15.00 677,210 -0.09(-0.60%)
Feb 02, 2005 14.96 15.26 14.96 15.09 419,288 +0.07(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.